Stock Quote

Dyadic International (NQ: DYAI )

3.704 -0.176 (-4.53%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.840 3.965 3.740 3.770 144,497 -0.06(-1.57%)
May 27, 2021 4.020 4.050 3.710 3.830 291,457 -0.25(-6.13%)
May 26, 2021 4.270 4.470 3.750 4.080 1,682,576 +0.21(+5.43%)
May 25, 2021 3.740 3.970 3.700 3.870 131,785 +0.13(+3.48%)
May 24, 2021 3.610 3.910 3.610 3.740 82,915 +0.07(+1.91%)
May 21, 2021 3.640 3.710 3.580 3.670 129,000 +0.09(+2.51%)
May 20, 2021 3.510 3.650 3.490 3.580 157,998 +0.13(+3.77%)
May 19, 2021 3.520 3.580 3.450 3.450 101,305 -0.13(-3.63%)
May 18, 2021 3.500 3.700 3.500 3.580 139,379 +0.08(+2.29%)
May 17, 2021 3.650 3.717 3.340 3.500 265,927 -0.23(-6.17%)
May 14, 2021 3.790 3.930 3.510 3.730 150,059 -0.11(-2.86%)
May 13, 2021 3.800 3.890 3.700 3.840 154,678 +0.04(+1.05%)
May 12, 2021 4.030 4.120 3.640 3.800 223,094 -0.31(-7.54%)
May 11, 2021 3.880 4.170 3.820 4.110 194,551 +0.16(+4.05%)
May 10, 2021 4.140 4.190 3.950 3.950 218,709 -0.21(-5.05%)
May 07, 2021 4.140 4.320 4.115 4.160 90,331 +0.01(+0.24%)
May 06, 2021 4.380 4.450 3.963 4.150 193,441 -0.27(-6.11%)
May 05, 2021 4.840 4.840 4.350 4.420 144,239 -0.41(-8.49%)
May 04, 2021 4.950 4.990 4.780 4.830 171,199 -0.16(-3.21%)
May 03, 2021 4.820 5.060 4.570 4.990 307,702 +0.48(+10.64%)
Apr 30, 2021 4.450 4.630 4.400 4.510 204,100 +0.02(+0.45%)
Apr 29, 2021 4.800 4.820 4.460 4.490 133,500 -0.24(-5.07%)
Apr 28, 2021 4.680 4.830 4.610 4.730 106,926 +0.01(+0.21%)
Apr 27, 2021 4.990 4.990 4.670 4.720 123,187 -0.24(-4.84%)
Apr 26, 2021 4.880 5.180 4.880 4.960 239,064 +0.04(+0.81%)
Apr 23, 2021 5.025 5.025 4.790 4.920 77,000 +0.07(+1.44%)
Apr 22, 2021 4.860 5.040 4.750 4.850 154,086 +0.03(+0.62%)
Apr 21, 2021 4.710 4.970 4.700 4.820 163,141 +0.08(+1.69%)
Apr 20, 2021 4.840 4.960 4.680 4.740 227,709 -0.11(-2.27%)
Apr 19, 2021 4.990 5.000 4.810 4.850 105,706 -0.16(-3.19%)
Apr 16, 2021 5.140 5.190 4.860 5.010 98,600 -0.08(-1.57%)
Apr 15, 2021 5.140 5.180 4.990 5.090 143,611 -0.01(-0.20%)
Apr 14, 2021 5.100 5.230 5.000 5.100 103,547 -0.04(-0.78%)
Apr 13, 2021 5.150 5.240 5.030 5.140 138,415 +0.01(+0.19%)
Apr 12, 2021 5.150 5.180 5.030 5.130 111,791 -0.04(-0.77%)
Apr 09, 2021 5.220 5.340 5.100 5.170 77,600 -0.07(-1.34%)
Apr 08, 2021 5.120 5.250 5.030 5.240 129,129 +0.13(+2.54%)
Apr 07, 2021 5.260 5.320 4.970 5.110 227,133 -0.19(-3.58%)
Apr 06, 2021 5.340 5.670 5.300 5.300 287,219 -0.21(-3.81%)
Apr 05, 2021 5.720 5.800 5.440 5.510 344,512 -0.16(-2.82%)
Apr 01, 2021 5.580 5.780 5.520 5.670 155,700 +0.18(+3.28%)
Mar 31, 2021 5.230 5.750 5.230 5.490 280,165 +0.22(+4.17%)
Mar 30, 2021 5.190 5.390 5.160 5.270 180,564 -0.01(-0.19%)
Mar 29, 2021 5.450 5.500 5.220 5.280 447,961 -0.07(-1.31%)
Mar 26, 2021 5.190 5.390 5.140 5.350 209,100 +0.21(+4.09%)
Mar 25, 2021 5.200 5.470 5.070 5.140 368,057 -0.30(-5.51%)
Mar 24, 2021 5.500 5.570 5.130 5.440 436,303 -0.13(-2.33%)
Mar 23, 2021 6.416 6.460 5.350 5.570 1,446,263 -1.30(-18.92%)
Mar 22, 2021 8.140 8.780 6.370 6.870 27,008,742 +1.54(+28.89%)
Mar 19, 2021 4.920 5.400 4.810 5.330 337,400 +0.58(+12.21%)
Mar 18, 2021 5.090 5.200 4.720 4.750 282,046 -0.03(-0.63%)
Mar 17, 2021 4.660 4.820 4.560 4.780 126,148 +0.03(+0.63%)
Mar 16, 2021 4.960 4.970 4.720 4.750 209,542 -0.23(-4.62%)
Mar 15, 2021 4.910 5.000 4.710 4.980 91,273 +0.03(+0.61%)
Mar 12, 2021 5.110 5.110 4.760 4.950 99,100 -0.20(-3.88%)
Mar 11, 2021 4.810 5.190 4.720 5.150 115,468 +0.39(+8.19%)
Mar 10, 2021 5.050 5.080 4.710 4.760 211,216 -0.23(-4.61%)
Mar 09, 2021 5.220 5.410 4.930 4.990 297,001 -0.14(-2.73%)
Mar 08, 2021 4.980 5.160 4.920 5.130 158,969 +0.18(+3.64%)
Mar 05, 2021 4.950 5.180 4.700 4.950 146,200 +0.01(+0.20%)
Mar 04, 2021 5.130 5.220 4.730 4.940 231,550 -0.20(-3.89%)
Mar 03, 2021 5.380 5.500 5.080 5.140 152,114 -0.27(-4.99%)
Mar 02, 2021 5.390 5.460 5.160 5.410 166,016 +0.01(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.